Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 156.98 | 157.86 | 156.17 | 156.24 | 1,107,768 | +0.06(+0.04%) |
Oct 28, 2016 | 156.47 | 158.06 | 155.42 | 156.18 | 1,676,584 | -0.13(-0.09%) |
Oct 27, 2016 | 156.57 | 157.05 | 154.83 | 156.31 | 1,673,171 | +0.73(+0.47%) |
Oct 26, 2016 | 153.23 | 156.17 | 152.83 | 155.59 | 1,977,770 | +1.49(+0.97%) |
Oct 25, 2016 | 153.57 | 154.57 | 153.50 | 154.10 | 1,263,709 | -0.14(-0.09%) |
Oct 24, 2016 | 153.54 | 154.60 | 153.54 | 154.24 | 2,062,153 | +1.69(+1.10%) |
Oct 21, 2016 | 150.75 | 152.59 | 150.58 | 152.55 | 1,031,643 | +0.45(+0.30%) |
Oct 20, 2016 | 152.74 | 152.93 | 151.90 | 152.10 | 932,778 | -0.68(-0.45%) |
Oct 19, 2016 | 153.28 | 153.43 | 151.99 | 152.78 | 1,212,573 | -0.25(-0.16%) |
Oct 18, 2016 | 154.24 | 154.60 | 152.83 | 153.03 | 1,004,439 | -0.09(-0.06%) |
Oct 17, 2016 | 153.21 | 153.60 | 152.57 | 153.12 | 1,173,206 | -0.13(-0.08%) |
Oct 14, 2016 | 154.42 | 154.96 | 153.15 | 153.25 | 896,546 | +0.03(+0.02%) |
Oct 13, 2016 | 154.27 | 154.34 | 152.07 | 153.22 | 1,598,595 | -2.32(-1.49%) |
Oct 12, 2016 | 156.06 | 156.40 | 155.12 | 155.54 | 1,398,270 | -0.48(-0.31%) |
Oct 11, 2016 | 155.78 | 156.04 | 155.10 | 156.03 | 1,631,253 | -0.12(-0.07%) |
Oct 10, 2016 | 155.36 | 156.48 | 155.19 | 156.14 | 1,362,941 | +1.08(+0.69%) |
Oct 07, 2016 | 154.72 | 155.28 | 153.91 | 155.07 | 1,582,272 | -0.07(-0.05%) |
Oct 06, 2016 | 156.25 | 156.25 | 154.53 | 155.14 | 1,406,187 | -1.05(-0.67%) |
Oct 05, 2016 | 156.75 | 157.08 | 155.81 | 156.19 | 1,341,917 | +0.59(+0.38%) |
Oct 04, 2016 | 156.60 | 156.96 | 154.93 | 155.60 | 1,665,456 | -0.63(-0.40%) |
Oct 03, 2016 | 155.83 | 156.59 | 155.31 | 156.22 | 1,622,505 | -0.34(-0.22%) |
Sep 30, 2016 | 157.33 | 157.84 | 156.29 | 156.56 | 2,158,312 | -0.39(-0.25%) |
Sep 29, 2016 | 157.25 | 157.72 | 155.89 | 156.96 | 2,172,435 | -0.30(-0.19%) |
Sep 28, 2016 | 158.53 | 158.87 | 156.42 | 157.25 | 2,544,626 | -1.66(-1.04%) |
Sep 27, 2016 | 156.83 | 158.97 | 156.38 | 158.91 | 2,345,911 | +1.76(+1.12%) |
Sep 26, 2016 | 155.96 | 157.89 | 155.16 | 157.16 | 2,700,916 | +0.85(+0.55%) |
Sep 23, 2016 | 154.78 | 156.93 | 154.73 | 156.31 | 2,758,615 | +0.65(+0.42%) |
Sep 22, 2016 | 156.31 | 157.19 | 154.88 | 155.65 | 3,543,837 | -0.18(-0.11%) |
Sep 21, 2016 | 152.92 | 156.24 | 152.92 | 155.83 | 5,922,137 | +10.05(+6.89%) |
Sep 20, 2016 | 144.98 | 147.11 | 144.89 | 145.78 | 2,993,818 | +1.25(+0.86%) |
Sep 19, 2016 | 143.47 | 145.41 | 143.00 | 144.54 | 2,024,383 | +2.12(+1.49%) |
Sep 16, 2016 | 142.81 | 143.47 | 141.79 | 142.41 | 2,827,636 | -1.06(-0.74%) |
Sep 15, 2016 | 142.51 | 144.04 | 142.08 | 143.47 | 1,566,160 | +0.56(+0.39%) |
Sep 14, 2016 | 143.46 | 144.00 | 142.56 | 142.91 | 1,149,471 | -0.81(-0.56%) |
Sep 13, 2016 | 144.87 | 145.18 | 142.77 | 143.72 | 1,470,711 | -2.61(-1.78%) |
Sep 12, 2016 | 143.59 | 147.06 | 143.46 | 146.33 | 1,478,711 | +2.16(+1.50%) |
Sep 09, 2016 | 147.08 | 148.06 | 144.14 | 144.17 | 1,659,579 | -4.08(-2.75%) |
Sep 08, 2016 | 146.91 | 148.66 | 146.85 | 148.25 | 927,602 | +0.54(+0.36%) |
Sep 07, 2016 | 147.07 | 147.91 | 146.59 | 147.71 | 1,003,816 | +0.33(+0.22%) |
Sep 06, 2016 | 149.41 | 149.41 | 146.40 | 147.38 | 1,307,362 | -0.59(-0.40%) |
Sep 02, 2016 | 148.62 | 147.97 | 147.97 | 147.97 | 1,788,898 | -0.13(-0.09%) |
Sep 01, 2016 | 147.98 | 148.65 | 146.50 | 148.10 | 1,321,850 | +0.64(+0.43%) |
Aug 31, 2016 | 147.06 | 147.57 | 146.18 | 147.47 | 1,374,346 | +0.00(+0.00%) |
Aug 30, 2016 | 148.00 | 148.36 | 146.98 | 147.47 | 1,123,029 | -0.22(-0.15%) |
Aug 29, 2016 | 147.91 | 148.33 | 147.21 | 147.68 | 1,325,574 | +0.20(+0.13%) |
Aug 26, 2016 | 148.47 | 149.39 | 146.97 | 147.49 | 1,233,254 | -0.52(-0.35%) |
Aug 25, 2016 | 149.55 | 149.83 | 147.66 | 148.00 | 1,475,492 | -2.41(-1.60%) |
Aug 24, 2016 | 150.70 | 151.35 | 150.01 | 150.42 | 961,454 | -0.32(-0.21%) |
Aug 23, 2016 | 151.11 | 151.50 | 150.41 | 150.74 | 951,479 | +0.63(+0.42%) |
Aug 22, 2016 | 151.10 | 151.62 | 149.53 | 150.12 | 1,058,573 | -0.66(-0.44%) |
Aug 19, 2016 | 149.13 | 151.50 | 149.00 | 150.78 | 1,527,611 | +1.29(+0.86%) |
Aug 18, 2016 | 148.97 | 149.91 | 148.60 | 149.49 | 1,234,705 | +0.66(+0.44%) |
Aug 17, 2016 | 149.31 | 149.48 | 148.27 | 148.83 | 1,231,547 | -0.25(-0.17%) |
Aug 16, 2016 | 148.34 | 149.43 | 148.06 | 149.08 | 1,021,581 | +0.30(+0.20%) |
Aug 15, 2016 | 148.16 | 149.32 | 148.16 | 148.78 | 1,250,910 | +0.80(+0.54%) |
Aug 12, 2016 | 147.64 | 148.43 | 147.22 | 147.98 | 1,172,424 | -0.26(-0.17%) |
Aug 11, 2016 | 147.48 | 148.58 | 147.00 | 148.24 | 1,169,927 | +1.02(+0.69%) |
Aug 10, 2016 | 146.53 | 147.40 | 146.43 | 147.22 | 920,589 | +0.29(+0.19%) |
Aug 09, 2016 | 146.20 | 147.83 | 145.88 | 146.93 | 817,375 | +0.56(+0.39%) |
Aug 08, 2016 | 146.05 | 147.92 | 145.85 | 146.37 | 1,088,481 | +0.71(+0.48%) |
Aug 05, 2016 | 143.61 | 145.71 | 143.26 | 145.66 | 1,168,606 | +2.76(+1.93%) |
Aug 04, 2016 | 143.72 | 143.81 | 142.03 | 142.90 | 980,618 | -0.71(-0.49%) |
Aug 03, 2016 | 142.52 | 143.78 | 142.48 | 143.61 | 659,608 | +1.28(+0.90%) |
Aug 02, 2016 | 143.95 | 144.70 | 141.83 | 142.33 | 955,831 | -2.22(-1.53%) |